Guangdong Ganhua Science & Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	10.810	11.550	10.810	11.340	11.340	10,440,085
2022-10-28	11.370	11.530	10.620	10.710	10.710	7,620,800
2022-10-27	11.230	11.700	11.160	11.470	11.470	9,446,784
2022-10-26	11.040	11.230	10.860	11.200	11.200	7,250,558
2022-10-25	10.800	11.080	10.470	11.040	11.040	9,101,294
2022-10-24	10.700	11.420	10.700	10.910	10.910	10,870,956
2022-10-21	10.800	10.820	10.530	10.660	10.660	3,712,001
2022-10-20	10.920	10.940	10.550	10.720	10.720	5,298,432
2022-10-19	11.000	11.090	10.800	10.850	10.850	4,121,552
2022-10-18	11.150	11.200	10.980	11.060	11.060	5,182,900
2022-10-17	10.790	11.230	10.790	11.140	11.140	4,850,600
2022-10-14	10.820	10.950	10.720	10.880	10.880	4,370,037
2022-10-13	10.530	10.960	10.430	10.740	10.740	6,065,137
2022-10-12	10.340	10.620	10.040	10.620	10.620	6,011,704
2022-10-11	10.210	10.500	9.140	10.400	10.400	5,740,031
2022-10-10	10.320	10.510	10.110	10.150	10.150	4,302,496
2022-09-30	10.680	10.820	10.260	10.320	10.320	5,344,234
2022-09-29	10.790	10.880	10.550	10.610	10.610	5,412,303
2022-09-28	11.220	11.350	10.630	10.650	10.650	8,580,214
2022-09-27	11.190	11.320	10.900	11.230	11.230	6,041,600
2022-09-26	11.130	11.510	11.000	11.100	11.100	7,345,500
2022-09-23	11.790	11.910	11.020	11.250	11.250	10,100,786
2022-09-22	11.850	12.070	11.730	11.800	11.800	5,952,237
2022-09-21	12.180	12.220	11.800	11.970	11.970	5,477,367
2022-09-20	11.800	12.360	11.750	12.220	12.220	8,841,485
2022-09-19	11.650	12.050	11.570	11.700	11.700	6,040,300
2022-09-16	12.000	12.250	11.590	11.650	11.650	9,652,930
2022-09-15	12.780	12.830	11.870	12.060	12.060	14,400,544
2022-09-14	12.750	12.970	12.600	12.770	12.770	7,053,901
2022-09-13	12.760	13.390	12.680	13.040	13.040	8,598,083
2022-09-09	12.910	13.050	12.630	12.790	12.790	5,717,000
2022-09-08	12.930	13.070	12.760	12.970	12.970	6,100,663
2022-09-07	13.310	13.310	12.700	12.970	12.970	10,179,387
2022-09-06	12.790	13.570	12.700	13.310	13.310	15,940,088
2022-09-05	14.090	14.090	12.750	12.770	12.770	18,712,302
2022-09-02	13.680	14.460	13.680	14.170	14.170	9,177,700
2022-09-01	13.310	14.150	13.270	13.720	13.720	12,414,865
2022-08-31	14.480	14.620	13.060	13.280	13.280	16,797,002
2022-08-30	14.800	14.870	14.300	14.460	14.460	8,278,913
2022-08-29	14.860	15.180	14.560	14.790	14.790	13,350,625
2022-08-26	14.690	15.230	14.530	15.060	15.060	19,970,576
2022-08-25	14.950	14.950	14.080	14.680	14.680	16,887,027
2022-08-24	14.970	15.390	14.370	14.570	14.570	24,212,926
2022-08-23	13.980	14.850	13.740	14.670	14.670	21,072,696
2022-08-22	13.840	14.050	13.500	13.980	13.980	10,345,352
2022-08-19	13.530	14.190	13.300	13.830	13.830	18,756,837
2022-08-18	13.840	13.890	13.510	13.540	13.540	10,713,974
2022-08-17	13.760	13.910	13.600	13.830	13.830	9,075,290
2022-08-16	14.000	14.360	13.690	13.750	13.750	14,192,375
2022-08-15	13.940	14.280	13.610	13.990	13.990	11,921,640
2022-08-12	13.690	14.150	13.630	13.940	13.940	11,955,179
2022-08-11	13.930	14.210	13.630	13.750	13.750	14,790,050
2022-08-10	14.240	14.530	13.780	13.920	13.920	28,527,590
2022-08-09	13.100	14.580	13.000	14.120	14.120	34,808,086
2022-08-08	13.060	13.370	12.850	13.250	13.250	13,705,237
2022-08-05	12.630	13.180	12.630	13.100	13.100	16,725,312
2022-08-04	12.890	12.920	12.330	12.640	12.640	15,089,667
2022-08-03	12.150	13.150	12.100	12.730	12.730	22,105,054
2022-08-02	12.520	12.840	11.870	12.000	12.000	14,575,195
2022-08-01	12.640	12.900	12.420	12.460	12.460	8,391,500

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-04	0.1982 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.